和弘食品(2813)の株価時系列情報
和弘食品(2813)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,170 | 6,170 | 6,170 | 6,170 | 100 |
| 2022/12/29 | 5,980 | 6,000 | 5,870 | 5,870 | 1,900 |
| 2022/12/28 | 6,040 | 6,040 | 6,000 | 6,030 | 1,000 |
| 2022/12/27 | 5,990 | 6,130 | 5,990 | 6,100 | 1,300 |
| 2022/12/26 | 5,920 | 5,970 | 5,880 | 5,900 | 1,200 |
| 2022/12/23 | 6,050 | 6,050 | 5,850 | 5,850 | 1,400 |
| 2022/12/22 | 6,120 | 6,140 | 6,020 | 6,050 | 1,200 |
| 2022/12/21 | 5,660 | 5,980 | 5,630 | 5,920 | 3,000 |
| 2022/12/20 | 6,160 | 6,180 | 5,760 | 5,830 | 4,800 |
| 2022/12/19 | 6,330 | 6,330 | 6,210 | 6,210 | 900 |
| 2022/12/16 | 6,350 | 6,440 | 6,220 | 6,330 | 2,800 |
| 2022/12/15 | 6,080 | 6,450 | 6,080 | 6,200 | 2,100 |
| 2022/12/13 | 6,340 | 6,340 | 6,000 | 6,100 | 2,800 |
| 2022/12/12 | 6,500 | 6,500 | 6,150 | 6,160 | 3,400 |
| 2022/12/09 | 5,670 | 6,660 | 5,670 | 6,490 | 20,300 |
| 2022/12/08 | 5,740 | 5,740 | 5,450 | 5,660 | 4,100 |
| 2022/12/07 | 6,000 | 6,000 | 5,620 | 5,740 | 6,400 |
| 2022/12/06 | 6,180 | 6,180 | 6,000 | 6,020 | 2,100 |
| 2022/12/05 | 6,290 | 6,290 | 6,230 | 6,230 | 300 |
| 2022/12/02 | 6,500 | 6,500 | 6,320 | 6,320 | 1,100 |
| 2022/12/01 | 6,520 | 6,530 | 6,500 | 6,500 | 600 |
| 2022/11/30 | 6,630 | 6,630 | 6,500 | 6,520 | 1,100 |
| 2022/11/29 | 6,820 | 6,820 | 6,620 | 6,630 | 2,600 |
| 2022/11/28 | 6,840 | 6,840 | 6,640 | 6,780 | 1,200 |
| 2022/11/25 | 6,790 | 6,910 | 6,560 | 6,740 | 3,500 |
| 2022/11/24 | 6,790 | 6,800 | 6,500 | 6,720 | 2,000 |
| 2022/11/22 | 6,570 | 6,630 | 6,570 | 6,630 | 200 |
| 2022/11/21 | 7,000 | 7,000 | 6,530 | 6,870 | 2,300 |
| 2022/11/18 | 6,800 | 7,370 | 6,750 | 7,150 | 8,400 |
| 2022/11/17 | 6,160 | 6,590 | 6,140 | 6,550 | 5,100 |
| 2022/11/16 | 6,200 | 6,200 | 5,800 | 6,130 | 5,000 |
| 2022/11/15 | 6,080 | 6,120 | 6,000 | 6,100 | 2,700 |
| 2022/11/14 | 6,950 | 6,950 | 5,840 | 6,060 | 9,700 |
| 2022/11/11 | 7,600 | 7,620 | 6,380 | 6,770 | 26,400 |
| 2022/11/10 | 7,270 | 7,610 | 7,180 | 7,460 | 3,400 |
| 2022/11/09 | 7,210 | 7,300 | 7,200 | 7,270 | 700 |
| 2022/11/08 | 7,370 | 7,410 | 7,140 | 7,260 | 2,300 |
| 2022/11/07 | 7,400 | 7,500 | 7,320 | 7,330 | 1,500 |
| 2022/11/04 | 7,490 | 7,600 | 7,400 | 7,400 | 800 |
| 2022/11/02 | 7,450 | 7,590 | 7,350 | 7,500 | 1,500 |
| 2022/11/01 | 7,510 | 7,650 | 7,330 | 7,570 | 2,900 |
| 2022/10/31 | 7,490 | 7,660 | 7,470 | 7,660 | 3,500 |
| 2022/10/28 | 7,500 | 7,500 | 7,490 | 7,500 | 2,100 |
| 2022/10/27 | 7,350 | 7,500 | 7,350 | 7,420 | 1,400 |
| 2022/10/26 | 7,100 | 7,320 | 7,100 | 7,300 | 2,100 |
| 2022/10/25 | 7,180 | 7,220 | 7,100 | 7,200 | 1,300 |
| 2022/10/24 | 7,800 | 7,800 | 6,960 | 7,080 | 6,000 |
| 2022/10/21 | 7,590 | 7,630 | 7,480 | 7,600 | 1,600 |
| 2022/10/20 | 7,370 | 7,680 | 7,280 | 7,410 | 2,800 |
| 2022/10/19 | 6,930 | 7,440 | 6,930 | 7,220 | 5,300 |
| 2022/10/18 | 6,910 | 6,920 | 6,750 | 6,890 | 2,800 |
| 2022/10/17 | 6,700 | 6,840 | 6,700 | 6,840 | 1,000 |
| 2022/10/14 | 7,180 | 7,180 | 6,750 | 6,750 | 6,900 |
| 2022/10/13 | 7,000 | 7,000 | 6,940 | 6,940 | 700 |
| 2022/10/12 | 7,160 | 7,160 | 7,000 | 7,020 | 700 |
| 2022/10/11 | 7,250 | 7,250 | 6,810 | 7,010 | 2,300 |
| 2022/10/07 | 7,070 | 7,290 | 7,020 | 7,020 | 1,800 |
| 2022/10/06 | 6,800 | 7,000 | 6,730 | 7,000 | 2,600 |
| 2022/10/05 | 6,670 | 7,380 | 6,670 | 6,700 | 6,800 |
| 2022/10/04 | 6,720 | 7,030 | 6,450 | 6,670 | 3,700 |
| 2022/10/03 | 6,600 | 6,750 | 6,360 | 6,520 | 4,400 |
| 2022/09/30 | 7,120 | 7,270 | 6,710 | 6,840 | 8,000 |
| 2022/09/29 | 7,600 | 7,760 | 7,300 | 7,420 | 10,200 |
| 2022/09/28 | 7,480 | 8,440 | 7,130 | 7,230 | 20,000 |
| 2022/09/27 | 7,740 | 8,800 | 7,000 | 7,630 | 53,500 |
| 2022/09/26 | 6,650 | 7,660 | 6,640 | 7,660 | 16,400 |
| 2022/09/22 | 6,210 | 6,800 | 6,200 | 6,660 | 8,400 |
| 2022/09/21 | 7,920 | 8,290 | 6,300 | 6,500 | 65,300 |
| 2022/09/20 | 7,660 | 7,660 | 7,260 | 7,660 | 14,200 |
| 2022/09/16 | 5,800 | 6,760 | 5,800 | 6,660 | 12,800 |
| 2022/09/15 | 5,750 | 5,900 | 5,750 | 5,760 | 700 |
| 2022/09/14 | 5,610 | 5,840 | 5,590 | 5,730 | 2,200 |
| 2022/09/13 | 5,930 | 5,930 | 5,770 | 5,770 | 2,500 |
| 2022/09/12 | 6,000 | 6,100 | 5,930 | 5,930 | 5,800 |
| 2022/09/09 | 5,240 | 6,190 | 5,240 | 5,810 | 11,800 |
| 2022/09/08 | 5,170 | 5,200 | 5,110 | 5,190 | 1,300 |
| 2022/09/07 | 5,000 | 5,370 | 4,995 | 5,100 | 5,000 |
| 2022/09/06 | 5,000 | 5,000 | 4,960 | 4,995 | 1,500 |
| 2022/09/05 | 4,780 | 5,000 | 4,750 | 5,000 | 1,800 |
| 2022/09/02 | 4,710 | 4,710 | 4,710 | 4,710 | 100 |
| 2022/09/01 | 4,780 | 4,780 | 4,710 | 4,780 | 500 |
| 2022/08/31 | 4,895 | 4,965 | 4,685 | 4,800 | 2,200 |
| 2022/08/30 | 4,835 | 4,900 | 4,835 | 4,900 | 1,100 |
| 2022/08/29 | 4,790 | 4,845 | 4,780 | 4,830 | 1,100 |
| 2022/08/26 | 4,950 | 5,000 | 4,920 | 5,000 | 1,000 |
| 2022/08/25 | 4,950 | 5,000 | 4,885 | 5,000 | 1,700 |
| 2022/08/24 | 4,735 | 4,970 | 4,735 | 4,860 | 1,500 |
| 2022/08/23 | 4,815 | 4,840 | 4,705 | 4,735 | 1,900 |
| 2022/08/22 | 4,545 | 4,750 | 4,545 | 4,745 | 1,700 |
| 2022/08/19 | 4,470 | 4,585 | 4,470 | 4,585 | 500 |
| 2022/08/18 | 4,500 | 4,550 | 4,470 | 4,510 | 1,100 |
| 2022/08/17 | 4,665 | 4,665 | 4,520 | 4,520 | 1,800 |
| 2022/08/16 | 4,695 | 4,695 | 4,445 | 4,660 | 1,800 |
| 2022/08/15 | 4,695 | 5,100 | 4,660 | 4,695 | 7,600 |
| 2022/08/12 | 4,520 | 4,695 | 4,360 | 4,530 | 14,900 |
| 2022/08/10 | 3,815 | 4,515 | 3,800 | 4,515 | 11,000 |
| 2022/08/09 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2022/08/08 | 3,860 | 3,885 | 3,860 | 3,885 | 200 |
| 2022/08/05 | 3,830 | 3,930 | 3,705 | 3,930 | 1,300 |
| 2022/08/04 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2022/08/03 | 3,830 | 3,915 | 3,830 | 3,915 | 300 |
| 2022/08/02 | 3,870 | 3,900 | 3,870 | 3,900 | 300 |
| 2022/08/01 | 3,830 | 3,865 | 3,830 | 3,865 | 300 |
| 2022/07/29 | 3,765 | 3,825 | 3,760 | 3,825 | 2,100 |
| 2022/07/27 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2022/07/26 | 3,675 | 3,675 | 3,675 | 3,675 | 100 |
| 2022/07/25 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2022/07/22 | 3,775 | 3,775 | 3,755 | 3,755 | 200 |
| 2022/07/21 | 3,675 | 3,775 | 3,675 | 3,775 | 400 |
| 2022/07/20 | 3,725 | 3,725 | 3,725 | 3,725 | 100 |
| 2022/07/19 | 3,635 | 3,725 | 3,635 | 3,725 | 600 |
| 2022/07/13 | 3,545 | 3,635 | 3,545 | 3,635 | 1,400 |
| 2022/07/08 | 3,780 | 3,780 | 3,710 | 3,755 | 700 |
| 2022/07/07 | 3,860 | 3,860 | 3,780 | 3,780 | 300 |
| 2022/07/05 | 3,720 | 3,860 | 3,720 | 3,860 | 300 |
| 2022/07/04 | 3,890 | 3,890 | 3,720 | 3,720 | 1,100 |
| 2022/07/01 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2022/06/30 | 3,825 | 3,830 | 3,825 | 3,830 | 300 |
| 2022/06/29 | 3,850 | 3,950 | 3,850 | 3,950 | 1,900 |
| 2022/06/28 | 3,790 | 3,950 | 3,790 | 3,950 | 1,400 |
| 2022/06/27 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2022/06/24 | 3,620 | 3,950 | 3,620 | 3,715 | 2,400 |
| 2022/06/23 | 3,430 | 3,600 | 3,430 | 3,600 | 1,200 |
| 2022/06/22 | 3,500 | 3,500 | 3,480 | 3,500 | 1,900 |
| 2022/06/21 | 3,410 | 3,410 | 3,370 | 3,410 | 500 |
| 2022/06/20 | 3,370 | 3,405 | 3,330 | 3,405 | 1,000 |
| 2022/06/17 | 3,265 | 3,300 | 3,265 | 3,300 | 400 |
| 2022/06/16 | 3,480 | 3,480 | 3,400 | 3,400 | 700 |
| 2022/06/15 | 3,300 | 3,340 | 3,300 | 3,340 | 300 |
| 2022/06/14 | 3,255 | 3,255 | 3,250 | 3,250 | 200 |
| 2022/06/13 | 3,340 | 3,340 | 3,305 | 3,325 | 700 |
| 2022/06/10 | 3,405 | 3,405 | 3,335 | 3,340 | 300 |
| 2022/06/09 | 3,465 | 3,500 | 3,445 | 3,445 | 2,000 |
| 2022/06/08 | 3,330 | 3,400 | 3,330 | 3,395 | 1,400 |
| 2022/06/07 | 3,235 | 3,310 | 3,235 | 3,300 | 1,000 |
| 2022/06/06 | 3,300 | 3,300 | 3,235 | 3,235 | 500 |
| 2022/06/03 | 3,225 | 3,285 | 3,225 | 3,230 | 400 |
| 2022/06/02 | 3,285 | 3,295 | 3,220 | 3,295 | 1,000 |
| 2022/06/01 | 3,230 | 3,230 | 3,145 | 3,145 | 300 |
| 2022/05/31 | 3,130 | 3,300 | 3,130 | 3,300 | 1,800 |
| 2022/05/30 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/05/27 | 3,120 | 3,260 | 3,120 | 3,260 | 200 |
| 2022/05/26 | 3,065 | 3,260 | 3,065 | 3,260 | 600 |
| 2022/05/25 | 3,110 | 3,115 | 3,110 | 3,115 | 200 |
| 2022/05/24 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2022/05/20 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2022/05/19 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2022/05/17 | 3,250 | 3,250 | 3,250 | 3,250 | 400 |
| 2022/05/16 | 3,300 | 3,300 | 3,200 | 3,240 | 1,800 |
| 2022/05/13 | 2,820 | 3,220 | 2,820 | 3,220 | 3,300 |
| 2022/05/12 | 2,856 | 2,859 | 2,856 | 2,859 | 300 |
| 2022/05/11 | 2,988 | 2,988 | 2,906 | 2,906 | 1,500 |
| 2022/05/10 | 2,800 | 2,850 | 2,800 | 2,850 | 900 |
| 2022/05/09 | 2,850 | 2,900 | 2,850 | 2,850 | 1,200 |
| 2022/05/06 | 2,882 | 2,882 | 2,882 | 2,882 | 100 |
| 2022/05/02 | 2,832 | 2,832 | 2,832 | 2,832 | 100 |
| 2022/04/28 | 2,865 | 2,865 | 2,865 | 2,865 | 100 |
| 2022/04/27 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
| 2022/04/26 | 2,798 | 2,841 | 2,791 | 2,791 | 1,800 |
| 2022/04/25 | 2,859 | 2,859 | 2,809 | 2,822 | 800 |
| 2022/04/22 | 2,890 | 2,940 | 2,859 | 2,862 | 800 |
| 2022/04/20 | 2,850 | 2,880 | 2,850 | 2,880 | 200 |
| 2022/04/19 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2022/04/18 | 2,856 | 2,859 | 2,856 | 2,859 | 200 |
| 2022/04/15 | 2,791 | 2,841 | 2,791 | 2,841 | 200 |
| 2022/04/14 | 2,807 | 2,891 | 2,807 | 2,841 | 300 |
| 2022/04/13 | 2,800 | 2,820 | 2,798 | 2,820 | 700 |
| 2022/04/12 | 2,805 | 2,825 | 2,805 | 2,805 | 500 |
| 2022/04/11 | 2,863 | 2,863 | 2,803 | 2,803 | 400 |
| 2022/04/08 | 2,913 | 2,913 | 2,863 | 2,863 | 300 |
| 2022/04/07 | 2,851 | 2,851 | 2,850 | 2,850 | 300 |
| 2022/04/06 | 2,912 | 2,912 | 2,861 | 2,880 | 500 |
| 2022/04/05 | 2,950 | 2,950 | 2,900 | 2,900 | 200 |
| 2022/04/04 | 2,866 | 2,993 | 2,866 | 2,993 | 200 |
| 2022/04/01 | 2,880 | 2,900 | 2,866 | 2,866 | 500 |
| 2022/03/31 | 2,900 | 2,900 | 2,855 | 2,855 | 400 |
| 2022/03/30 | 2,840 | 2,899 | 2,840 | 2,899 | 600 |
| 2022/03/29 | 3,050 | 3,070 | 3,035 | 3,040 | 1,200 |
| 2022/03/28 | 3,025 | 3,035 | 3,025 | 3,035 | 400 |
| 2022/03/25 | 3,025 | 3,035 | 3,025 | 3,025 | 700 |
| 2022/03/24 | 3,025 | 3,025 | 3,025 | 3,025 | 200 |
| 2022/03/23 | 2,998 | 3,030 | 2,998 | 3,030 | 400 |
| 2022/03/22 | 2,946 | 2,996 | 2,946 | 2,996 | 300 |
| 2022/03/18 | 2,966 | 2,998 | 2,966 | 2,996 | 300 |
| 2022/03/17 | 2,898 | 2,900 | 2,898 | 2,900 | 400 |
| 2022/03/16 | 2,928 | 2,928 | 2,882 | 2,882 | 800 |
| 2022/03/15 | 2,872 | 2,893 | 2,870 | 2,893 | 500 |
| 2022/03/14 | 2,890 | 2,895 | 2,890 | 2,895 | 300 |
| 2022/03/11 | 2,910 | 2,910 | 2,902 | 2,902 | 200 |
| 2022/03/10 | 2,948 | 2,948 | 2,948 | 2,948 | 100 |
| 2022/03/09 | 2,868 | 2,898 | 2,868 | 2,898 | 400 |
| 2022/03/08 | 2,880 | 2,951 | 2,880 | 2,951 | 300 |
| 2022/03/07 | 2,852 | 2,856 | 2,851 | 2,856 | 400 |
| 2022/03/04 | 2,985 | 3,015 | 2,960 | 3,015 | 500 |
| 2022/03/03 | 2,966 | 2,985 | 2,966 | 2,985 | 200 |
| 2022/03/02 | 3,015 | 3,025 | 3,015 | 3,025 | 200 |
| 2022/03/01 | 3,070 | 3,070 | 3,005 | 3,005 | 400 |
| 2022/02/28 | 2,899 | 3,000 | 2,899 | 3,000 | 300 |
| 2022/02/24 | 2,881 | 2,881 | 2,881 | 2,881 | 100 |
| 2022/02/22 | 2,870 | 2,881 | 2,870 | 2,881 | 200 |
| 2022/02/21 | 2,900 | 2,920 | 2,900 | 2,920 | 300 |
| 2022/02/18 | 2,899 | 2,900 | 2,895 | 2,900 | 1,200 |
| 2022/02/17 | 2,870 | 2,875 | 2,870 | 2,875 | 1,000 |
| 2022/02/16 | 2,870 | 2,870 | 2,850 | 2,850 | 700 |
| 2022/02/15 | 2,832 | 2,856 | 2,830 | 2,830 | 400 |
| 2022/02/14 | 2,883 | 2,899 | 2,800 | 2,832 | 1,800 |
| 2022/02/10 | 2,750 | 2,900 | 2,701 | 2,833 | 4,400 |
| 2022/02/09 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
| 2022/02/08 | 2,670 | 2,719 | 2,670 | 2,711 | 700 |
| 2022/02/07 | 2,721 | 2,721 | 2,720 | 2,720 | 400 |
| 2022/02/04 | 2,736 | 2,736 | 2,736 | 2,736 | 100 |
| 2022/02/03 | 2,724 | 2,736 | 2,716 | 2,736 | 300 |
| 2022/02/02 | 2,797 | 2,797 | 2,726 | 2,726 | 300 |
| 2022/02/01 | 2,787 | 2,787 | 2,716 | 2,750 | 900 |
| 2022/01/31 | 2,710 | 2,710 | 2,700 | 2,700 | 400 |
| 2022/01/28 | 2,787 | 2,787 | 2,650 | 2,690 | 2,200 |
| 2022/01/27 | 2,838 | 2,851 | 2,801 | 2,801 | 800 |
| 2022/01/26 | 2,870 | 2,870 | 2,848 | 2,848 | 200 |
| 2022/01/25 | 2,851 | 2,851 | 2,850 | 2,850 | 400 |
| 2022/01/24 | 2,898 | 2,898 | 2,851 | 2,855 | 800 |
| 2022/01/21 | 2,849 | 2,898 | 2,849 | 2,898 | 200 |
| 2022/01/20 | 2,849 | 2,849 | 2,849 | 2,849 | 300 |
| 2022/01/19 | 2,850 | 2,850 | 2,849 | 2,849 | 200 |
| 2022/01/18 | 2,860 | 2,860 | 2,850 | 2,850 | 200 |
| 2022/01/17 | 2,849 | 2,850 | 2,849 | 2,850 | 500 |
| 2022/01/14 | 2,785 | 2,808 | 2,785 | 2,808 | 300 |
| 2022/01/13 | 2,785 | 2,785 | 2,785 | 2,785 | 100 |
| 2022/01/11 | 2,780 | 2,785 | 2,771 | 2,785 | 800 |
| 2022/01/07 | 2,757 | 2,757 | 2,757 | 2,757 | 100 |
| 2022/01/06 | 2,753 | 2,754 | 2,753 | 2,754 | 200 |
| 2022/01/05 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2022/01/04 | 2,748 | 2,748 | 2,748 | 2,748 | 200 |